Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1972-06-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $40.70 | $578.49 | 1,554,200 | — | — |
| 2017-12-28 | $40.58 | $576.86 | 1,581,200 | — | — |
| 2017-12-27 | $40.25 | $572.16 | 2,043,400 | — | — |
| 2017-12-26 | $39.95 | $567.90 | 1,269,600 | — | — |
| 2017-12-22 | $40.15 | $570.81 | 2,328,200 | — | — |
| 2017-12-21 | $40.06 | $569.46 | 1,957,400 | — | — |
| 2017-12-20 | $40.10 | $570.03 | 1,956,600 | — | — |
| 2017-12-19 | $40.51 | $575.93 | 3,405,200 | — | — |
| 2017-12-18 | $41.35 | $587.73 | 3,578,000 | — | — |
| 2017-12-15 | $41.90 | $595.62 | 9,288,800 | — | — |
| 2017-12-14 | $41.33 | $587.52 | 2,577,200 | — | — |
| 2017-12-13 | $41.66 | $592.21 | 2,457,000 | — | — |
| 2017-12-12 | $41.63 | $591.78 | 3,082,000 | — | — |
| 2017-12-11 | $42.29 | $601.16 | 4,607,200 | — | — |
| 2017-12-08 | $42.02 | $597.33 | 1,890,000 | — | — |
| 2017-12-07 | $41.85 | $594.91 | 1,601,000 | — | — |
| 2017-12-06 | $41.79 | $594.13 | 2,297,000 | — | — |
| 2017-12-05 | $41.56 | $590.86 | 3,403,600 | — | — |
| 2017-12-04 | $42.19 | $599.67 | 5,330,800 | — | — |
| 2017-12-01 | $42.76 | $607.84 | 2,639,400 | — | — |
| 2017-11-30 | $43.24 | $614.67 | 2,810,200 | — | — |
| 2017-11-29 | $43.08 | $612.32 | 1,663,200 | — | — |
| 2017-11-28 | $43.17 | $613.67 | 2,436,400 | — | — |
| 2017-11-27 | $43.04 | $611.82 | 2,927,200 | — | — |
| 2017-11-24 | $42.69 | $606.78 | 470,200 | — | — |
| 2017-11-22 | $42.76 | $607.77 | 1,145,000 | — | — |
| 2017-11-21 | $42.81 | $608.48 | 1,577,000 | — | — |
| 2017-11-20 | $42.83 | $608.77 | 2,015,000 | — | — |
| 2017-11-17 | $43.26 | $614.88 | 2,431,600 | — | — |
| 2017-11-16 | $42.95 | $610.55 | 1,750,600 | — | — |
| 2017-11-15 | $43.22 | $614.31 | 3,161,400 | — | — |
| 2017-11-14 | $43.71 | $621.35 | 2,439,400 | — | — |
| 2017-11-13 | $43.32 | $615.80 | 2,952,200 | — | — |
| 2017-11-10 | $42.56 | $605.07 | 2,393,200 | — | — |
| 2017-11-09 | $43.21 | $614.24 | 2,693,000 | — | — |
| 2017-11-08 | $43.12 | $612.96 | 3,875,800 | — | — |
| 2017-11-07 | $43.42 | $610.97 | 1,823,400 | — | — |
| 2017-11-06 | $43.18 | $607.52 | 1,912,000 | — | — |
| 2017-11-03 | $43.50 | $612.03 | 2,124,600 | — | — |
| 2017-11-02 | $43.32 | $609.49 | 4,434,200 | — | — |
| 2017-11-01 | $42.83 | $602.67 | 2,737,000 | — | — |
| 2017-10-31 | $43.13 | $606.82 | 1,958,400 | — | — |
| 2017-10-30 | $43.20 | $607.74 | 2,293,400 | — | — |
| 2017-10-27 | $43.38 | $610.41 | 2,284,800 | — | — |
| 2017-10-26 | $43.09 | $606.26 | 2,025,600 | — | — |
| 2017-10-25 | $43.17 | $607.38 | 3,173,200 | — | — |
| 2017-10-24 | $42.99 | $604.85 | 3,593,400 | — | — |
| 2017-10-23 | $42.62 | $599.58 | 3,450,600 | — | — |
| 2017-10-20 | $42.83 | $602.60 | 3,234,000 | — | — |
| 2017-10-19 | $42.68 | $600.49 | 3,031,400 | — | — |
| 2017-10-18 | $42.33 | $595.57 | 2,842,400 | — | — |
| 2017-10-17 | $42.30 | $595.14 | 3,119,800 | — | — |
| 2017-10-16 | $41.71 | $586.77 | 4,185,800 | — | — |
| 2017-10-13 | $41.15 | $578.89 | 3,046,200 | — | — |
| 2017-10-12 | $40.90 | $575.45 | 2,784,400 | — | — |
| 2017-10-11 | $40.17 | $565.25 | 3,284,400 | — | — |
| 2017-10-10 | $39.82 | $560.25 | 2,030,800 | — | — |
| 2017-10-09 | $39.43 | $554.76 | 2,245,800 | — | — |
| 2017-10-06 | $39.33 | $553.29 | 3,850,800 | — | — |
| 2017-10-05 | $39.54 | $556.38 | 3,353,800 | — | — |
| 2017-10-04 | $39.21 | $551.60 | 5,197,200 | — | — |
| 2017-10-03 | $37.84 | $532.39 | 1,994,400 | — | — |
| 2017-10-02 | $38.21 | $537.60 | 1,922,400 | — | — |
| 2017-09-29 | $38.18 | $537.18 | 2,299,200 | — | — |
| 2017-09-28 | $38.17 | $537.04 | 1,686,400 | — | — |
| 2017-09-27 | $38.23 | $537.88 | 2,152,600 | — | — |
| 2017-09-26 | $38.72 | $544.84 | 1,513,800 | — | — |
| 2017-09-25 | $38.88 | $547.03 | 1,846,800 | — | — |
| 2017-09-22 | $38.38 | $539.92 | 1,760,200 | — | — |
| 2017-09-21 | $38.98 | $548.43 | 2,175,200 | — | — |
| 2017-09-20 | $38.90 | $547.31 | 3,323,600 | — | — |
| 2017-09-19 | $39.03 | $549.07 | 1,544,800 | — | — |
| 2017-09-18 | $39.19 | $551.32 | 1,702,600 | — | — |
| 2017-09-15 | $39.44 | $554.83 | 3,026,400 | — | — |
| 2017-09-14 | $39.57 | $556.73 | 1,707,800 | — | — |
| 2017-09-13 | $39.12 | $550.33 | 2,460,000 | — | — |
| 2017-09-12 | $39.52 | $556.03 | 1,686,000 | — | — |
| 2017-09-11 | $40.17 | $565.18 | 1,941,200 | — | — |
| 2017-09-08 | $39.90 | $561.45 | 1,489,000 | — | — |
| 2017-09-07 | $39.61 | $557.30 | 1,491,000 | — | — |
| 2017-09-06 | $39.37 | $553.85 | 3,475,400 | — | — |
| 2017-09-05 | $39.90 | $561.31 | 1,765,200 | — | — |
| 2017-09-01 | $39.63 | $557.58 | 1,909,400 | — | — |
| 2017-08-31 | $39.58 | $556.94 | 2,251,200 | — | — |
| 2017-08-30 | $39.69 | $558.42 | 1,272,800 | — | — |
| 2017-08-29 | $39.92 | $561.73 | 1,991,600 | — | — |
| 2017-08-28 | $39.92 | $561.66 | 1,573,400 | — | — |
| 2017-08-25 | $39.92 | $561.73 | 1,864,400 | — | — |
| 2017-08-24 | $39.49 | $555.68 | 1,780,000 | — | — |
| 2017-08-23 | $39.58 | $556.94 | 1,861,800 | — | — |
| 2017-08-22 | $39.30 | $552.93 | 2,365,000 | — | — |
| 2017-08-21 | $39.13 | $550.47 | 2,960,800 | — | — |
| 2017-08-18 | $38.92 | $547.59 | 1,751,400 | — | — |
| 2017-08-17 | $38.78 | $545.55 | 1,224,600 | — | — |
| 2017-08-16 | $39.06 | $549.56 | 1,968,200 | — | — |
| 2017-08-15 | $38.79 | $545.69 | 2,032,400 | — | — |
| 2017-08-14 | $38.53 | $542.03 | 1,341,800 | — | — |
| 2017-08-11 | $38.10 | $536.05 | 1,614,800 | — | — |
| 2017-08-10 | $38.42 | $540.55 | 2,482,200 | — | — |
| 2017-08-09 | $38.40 | $540.34 | 2,144,800 | — | — |
| 2017-08-08 | $38.75 | $545.20 | 3,494,800 | — | — |
| 2017-08-07 | $38.29 | $532.67 | 2,601,200 | — | — |
| 2017-08-04 | $38.44 | $534.69 | 2,136,200 | — | — |
| 2017-08-03 | $38.43 | $534.55 | 2,241,000 | — | — |
| 2017-08-02 | $38.26 | $532.26 | 3,349,600 | — | — |
| 2017-08-01 | $38.58 | $536.57 | 2,244,800 | — | — |
| 2017-07-31 | $38.36 | $533.58 | 3,394,800 | — | — |
| 2017-07-28 | $38.13 | $530.31 | 1,643,000 | — | — |
| 2017-07-27 | $38.08 | $529.61 | 1,491,600 | — | — |
| 2017-07-26 | $37.82 | $526.07 | 1,479,600 | — | — |
| 2017-07-25 | $37.71 | $524.54 | 1,783,800 | — | — |
| 2017-07-24 | $38.15 | $530.73 | 1,436,200 | — | — |
| 2017-07-21 | $38.59 | $536.78 | 2,038,000 | — | — |
| 2017-07-20 | $38.24 | $531.84 | 2,561,600 | — | — |
| 2017-07-19 | $37.95 | $527.88 | 1,437,000 | — | — |
| 2017-07-18 | $37.82 | $526.07 | 1,461,800 | — | — |
| 2017-07-17 | $37.81 | $525.86 | 2,353,600 | — | — |
| 2017-07-14 | $37.74 | $525.02 | 1,048,600 | — | — |
| 2017-07-13 | $37.53 | $522.03 | 1,777,400 | — | — |
| 2017-07-12 | $37.85 | $526.42 | 1,327,400 | — | — |
| 2017-07-11 | $37.59 | $522.87 | 2,269,000 | — | — |
| 2017-07-10 | $37.65 | $523.77 | 2,284,800 | — | — |
| 2017-07-07 | $37.90 | $527.11 | 1,815,600 | — | — |
| 2017-07-06 | $37.76 | $525.23 | 1,786,000 | — | — |
| 2017-07-05 | $37.98 | $528.29 | 2,091,600 | — | — |
| 2017-07-03 | $38.24 | $531.84 | 1,058,600 | — | — |
| 2017-06-30 | $38.38 | $533.93 | 2,597,000 | — | — |
| 2017-06-29 | $38.44 | $534.69 | 1,729,800 | — | — |
| 2017-06-28 | $38.92 | $541.30 | 1,803,000 | — | — |
| 2017-06-27 | $39.06 | $543.39 | 1,822,200 | — | — |
| 2017-06-26 | $39.88 | $554.79 | 1,494,800 | — | — |
| 2017-06-23 | $39.49 | $549.37 | 2,066,200 | — | — |
| 2017-06-22 | $39.60 | $550.76 | 1,383,200 | — | — |
| 2017-06-21 | $39.69 | $552.01 | 1,446,200 | — | — |
| 2017-06-20 | $39.87 | $554.58 | 1,165,600 | — | — |
| 2017-06-19 | $39.75 | $552.91 | 1,400,800 | — | — |
| 2017-06-16 | $40.01 | $556.46 | 4,105,000 | — | — |
| 2017-06-15 | $40.01 | $556.60 | 1,764,600 | — | — |
| 2017-06-14 | $39.71 | $552.36 | 2,020,200 | — | — |
| 2017-06-13 | $39.69 | $552.08 | 1,578,600 | — | — |
| 2017-06-12 | $39.58 | $550.48 | 2,299,200 | — | — |
| 2017-06-09 | $39.64 | $551.38 | 2,211,200 | — | — |
| 2017-06-08 | $39.65 | $551.59 | 2,973,600 | — | — |
| 2017-06-07 | $40.22 | $559.52 | 2,436,800 | — | — |
| 2017-06-06 | $40.01 | $556.60 | 1,984,000 | — | — |
| 2017-06-05 | $40.06 | $557.29 | 2,366,400 | — | — |
| 2017-06-02 | $40.12 | $558.06 | 1,951,400 | — | — |
| 2017-06-01 | $39.94 | $555.49 | 3,368,600 | — | — |
| 2017-05-31 | $39.53 | $549.85 | 4,367,400 | — | — |
| 2017-05-30 | $39.12 | $544.15 | 2,081,200 | — | — |
| 2017-05-26 | $38.83 | $540.05 | 2,131,600 | — | — |
| 2017-05-25 | $38.93 | $541.51 | 2,717,000 | — | — |
| 2017-05-24 | $38.51 | $535.67 | 1,646,000 | — | — |
| 2017-05-23 | $38.28 | $532.47 | 1,561,600 | — | — |
| 2017-05-22 | $38.18 | $531.08 | 2,967,000 | — | — |
| 2017-05-19 | $37.85 | $526.42 | 2,215,600 | — | — |
| 2017-05-18 | $37.88 | $526.97 | 1,975,800 | — | — |
| 2017-05-17 | $37.69 | $524.26 | 2,255,000 | — | — |
| 2017-05-16 | $37.57 | $522.59 | 1,414,000 | — | — |
| 2017-05-15 | $37.90 | $527.18 | 2,006,800 | — | — |
| 2017-05-12 | $37.85 | $526.48 | 1,944,400 | — | — |
| 2017-05-11 | $37.69 | $524.26 | 2,454,600 | — | — |
| 2017-05-10 | $37.84 | $526.35 | 2,366,200 | — | — |
| 2017-05-09 | $37.62 | $523.22 | 1,845,000 | — | — |
| 2017-05-08 | $38.57 | $530.45 | 2,481,600 | — | — |
| 2017-05-05 | $38.68 | $531.96 | 1,716,000 | — | — |
| 2017-05-04 | $38.28 | $526.46 | 2,341,800 | — | — |
| 2017-05-03 | $38.22 | $525.64 | 2,117,800 | — | — |
| 2017-05-02 | $38.13 | $524.40 | 2,106,200 | — | — |
| 2017-05-01 | $37.90 | $521.23 | 1,789,600 | — | — |
| 2017-04-28 | $38.13 | $524.40 | 2,688,800 | — | — |
| 2017-04-27 | $38.34 | $527.29 | 2,667,400 | — | — |
| 2017-04-26 | $37.99 | $522.54 | 2,755,000 | — | — |
| 2017-04-25 | $38.36 | $527.49 | 3,110,000 | — | — |
| 2017-04-24 | $38.23 | $525.77 | 4,084,800 | — | — |
| 2017-04-21 | $38.21 | $525.43 | 2,151,400 | — | — |
| 2017-04-20 | $37.90 | $521.23 | 1,473,800 | — | — |
| 2017-04-19 | $38.18 | $525.09 | 1,944,000 | — | — |
| 2017-04-18 | $38.45 | $528.73 | 2,125,200 | — | — |
| 2017-04-17 | $38.56 | $530.38 | 1,220,800 | — | — |
| 2017-04-13 | $38.49 | $529.42 | 2,831,800 | — | — |
| 2017-04-12 | $38.54 | $530.04 | 2,359,800 | — | — |
| 2017-04-11 | $38.30 | $526.74 | 2,258,400 | — | — |
| 2017-04-10 | $37.92 | $521.58 | 1,484,000 | — | — |
| 2017-04-07 | $37.97 | $522.27 | 3,160,600 | — | — |
| 2017-04-06 | $37.94 | $521.78 | 2,158,800 | — | — |
| 2017-04-05 | $38.06 | $523.50 | 5,107,200 | — | — |
| 2017-04-04 | $37.90 | $521.30 | 2,399,200 | — | — |
| 2017-04-03 | $37.85 | $520.48 | 2,092,000 | — | — |
| 2017-03-31 | $37.98 | $522.33 | 1,653,600 | — | — |
| 2017-03-30 | $37.92 | $521.58 | 1,415,400 | — | — |
| 2017-03-29 | $38.10 | $523.92 | 1,157,600 | — | — |
| 2017-03-28 | $38.26 | $526.12 | 1,617,400 | — | — |
| 2017-03-27 | $38.24 | $525.91 | 2,301,800 | — | — |
| 2017-03-24 | $38.40 | $528.18 | 2,587,600 | — | — |
| 2017-03-23 | $38.31 | $526.94 | 2,750,000 | — | — |
| 2017-03-22 | $38.26 | $526.19 | 5,026,000 | — | — |
| 2017-03-21 | $37.88 | $520.96 | 4,086,400 | — | — |
| 2017-03-20 | $37.60 | $517.11 | 2,716,400 | — | — |
| 2017-03-17 | $37.71 | $518.55 | 5,096,800 | — | — |
| 2017-03-16 | $37.47 | $515.39 | 3,087,600 | — | — |
| 2017-03-15 | $37.59 | $516.97 | 2,651,000 | — | — |
| 2017-03-14 | $36.93 | $507.89 | 1,854,800 | — | — |
| 2017-03-13 | $37.04 | $509.41 | 2,711,600 | — | — |
| 2017-03-10 | $36.81 | $506.18 | 1,943,000 | — | — |
| 2017-03-09 | $36.58 | $503.01 | 3,758,600 | — | — |
| 2017-03-08 | $36.65 | $503.97 | 4,064,800 | — | — |
| 2017-03-07 | $37.50 | $515.73 | 2,963,600 | — | — |
| 2017-03-06 | $37.49 | $515.53 | 2,731,200 | — | — |
| 2017-03-03 | $37.69 | $518.35 | 2,077,200 | — | — |
| 2017-03-02 | $37.77 | $519.45 | 4,019,800 | — | — |
| 2017-03-01 | $37.79 | $519.72 | 3,730,800 | — | — |
| 2017-02-28 | $38.33 | $527.15 | 3,800,400 | — | — |
| 2017-02-27 | $37.74 | $519.03 | 2,785,200 | — | — |
| 2017-02-24 | $37.90 | $521.23 | 2,518,600 | — | — |
| 2017-02-23 | $37.57 | $516.70 | 2,181,000 | — | — |
| 2017-02-22 | $36.86 | $506.86 | 3,339,000 | — | — |
| 2017-02-21 | $36.96 | $508.24 | 2,451,200 | — | — |
| 2017-02-17 | $36.78 | $505.76 | 3,422,600 | — | — |
| 2017-02-16 | $36.38 | $500.40 | 4,727,400 | — | — |
| 2017-02-15 | $35.38 | $486.65 | 3,582,600 | — | — |
| 2017-02-14 | $35.40 | $486.78 | 2,966,600 | — | — |
| 2017-02-13 | $35.98 | $494.83 | 1,557,800 | — | — |
| 2017-02-10 | $35.81 | $492.56 | 2,047,400 | — | — |
| 2017-02-09 | $35.50 | $488.23 | 2,357,600 | — | — |
| 2017-02-08 | $35.70 | $490.98 | 1,886,000 | — | — |
| 2017-02-07 | $35.34 | $486.03 | 2,097,200 | — | — |
| 2017-02-06 | $35.83 | $486.85 | 2,646,800 | — | — |
| 2017-02-03 | $35.91 | $487.87 | 1,873,400 | — | — |
| 2017-02-02 | $35.72 | $485.29 | 2,829,400 | — | — |
| 2017-02-01 | $35.36 | $480.40 | 2,659,800 | — | — |
| 2017-01-31 | $35.82 | $486.65 | 4,071,800 | — | — |
| 2017-01-30 | $35.31 | $479.65 | 2,106,400 | — | — |
| 2017-01-27 | $35.28 | $479.24 | 1,831,800 | — | — |
| 2017-01-26 | $35.26 | $479.11 | 1,657,400 | — | — |
| 2017-01-25 | $35.29 | $479.45 | 2,423,000 | — | — |
| 2017-01-24 | $35.22 | $478.50 | 2,535,400 | — | — |
| 2017-01-23 | $35.34 | $480.13 | 1,575,000 | — | — |
| 2017-01-20 | $35.58 | $483.46 | 1,923,800 | — | — |
| 2017-01-19 | $35.54 | $482.84 | 2,520,000 | — | — |
| 2017-01-18 | $35.95 | $488.35 | 2,435,600 | — | — |
| 2017-01-17 | $36.07 | $490.05 | 2,645,600 | — | — |
| 2017-01-13 | $35.79 | $486.24 | 1,453,200 | — | — |
| 2017-01-12 | $35.92 | $487.94 | 1,917,600 | — | — |
| 2017-01-11 | $35.85 | $487.06 | 2,229,000 | — | — |
| 2017-01-10 | $35.62 | $483.93 | 3,030,600 | — | — |
| 2017-01-09 | $35.54 | $482.91 | 4,325,000 | — | — |
| 2017-01-06 | $36.62 | $497.52 | 5,032,200 | — | — |
| 2017-01-05 | $36.50 | $495.89 | 4,608,800 | — | — |
| 2017-01-04 | $36.63 | $497.65 | 2,502,400 | — | — |
| 2017-01-03 | $36.47 | $495.48 | 2,525,800 | — | — |